SHA:603868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.00	39.93	38.60	39.33	39.33	0.85%	1,692,600
Aug 28, 2025	38.31	39.41	38.11	39.00	39.00	1.11%	1,138,700
Aug 27, 2025	39.43	39.61	38.57	38.57	38.57	-2.21%	1,131,376
Aug 26, 2025	39.42	39.74	39.30	39.44	39.44	0.18%	930,200
Aug 25, 2025	39.51	39.66	39.12	39.37	39.37	0.18%	922,100
Aug 22, 2025	39.45	39.69	39.00	39.30	39.30	-0.43%	1,175,500
Aug 21, 2025	39.32	39.73	39.17	39.47	39.47	0.41%	1,122,500
Aug 20, 2025	39.23	39.62	38.88	39.31	39.31	0.20%	898,721
Aug 19, 2025	40.04	40.04	39.21	39.23	39.23	-1.80%	1,283,200
Aug 18, 2025	40.92	41.20	39.82	39.95	39.95	-0.87%	2,244,050
Aug 15, 2025	39.22	40.38	39.22	40.30	40.30	2.75%	1,947,400
Aug 14, 2025	39.16	39.57	38.86	39.22	39.22	0.26%	1,221,400
Aug 13, 2025	39.04	39.30	38.86	39.12	39.12	0.28%	1,103,900
Aug 12, 2025	39.20	39.57	38.91	39.01	39.01	-0.48%	924,000
Aug 11, 2025	39.03	39.35	38.72	39.20	39.20	0.51%	881,800
Aug 8, 2025	39.09	39.38	38.71	39.00	39.00	-0.10%	1,070,500
Aug 7, 2025	38.91	39.25	38.23	39.04	39.04	-0.23%	1,708,563
Aug 6, 2025	38.17	39.19	37.75	39.13	39.13	2.97%	2,214,089
Aug 5, 2025	37.92	38.33	37.77	38.00	38.00	0.40%	1,141,819
Aug 4, 2025	37.25	37.90	37.08	37.85	37.85	0.93%	1,029,063
Aug 1, 2025	37.30	38.20	37.16	37.50	37.50	0.91%	2,038,330
Jul 31, 2025	37.76	37.85	37.15	37.16	37.16	-2.36%	1,553,166
Jul 30, 2025	37.18	38.44	36.98	38.06	38.06	2.70%	2,242,400
Jul 29, 2025	37.11	37.23	36.86	37.06	37.06	-0.16%	895,207
Jul 28, 2025	37.73	37.80	36.95	37.12	37.12	-1.93%	1,334,600
Jul 25, 2025	37.86	38.10	37.59	37.85	37.85	0.13%	1,348,607
Jul 24, 2025	37.55	37.81	37.42	37.80	37.80	0.67%	1,146,000
Jul 23, 2025	37.45	37.75	37.40	37.55	37.55	0.29%	1,180,400
Jul 22, 2025	37.45	37.77	37.37	37.44	37.44	-0.27%	1,145,663
Jul 21, 2025	37.13	37.68	36.85	37.54	37.54	1.27%	1,666,700
Jul 18, 2025	36.96	37.17	36.89	37.07	37.07	0.30%	954,700
Jul 17, 2025	37.37	37.37	36.76	36.96	36.96	-0.75%	1,095,592
Jul 16, 2025	37.00	37.30	36.88	37.24	37.24	0.65%	970,600
Jul 15, 2025	36.68	37.04	36.53	37.00	37.00	0.60%	925,600
Jul 14, 2025	36.71	37.06	36.64	36.78	36.78	0.68%	1,228,352
Jul 11, 2025	36.70	36.98	36.46	36.53	36.53	-0.60%	1,152,600
Jul 10, 2025	36.46	36.76	36.24	36.75	36.75	0.52%	1,063,200
Jul 9, 2025	36.06	36.62	36.01	36.56	36.56	1.39%	1,410,814
Jul 8, 2025	35.80	36.29	35.65	36.06	36.06	0.59%	1,707,331
Jul 7, 2025	36.00	36.25	35.70	35.85	35.85	-0.72%	1,069,117
Jul 4, 2025	35.96	36.42	35.90	36.11	36.11	0.36%	1,250,763
Jul 3, 2025	35.77	36.18	35.70	35.98	35.98	0.59%	845,100
Jul 2, 2025	35.82	36.03	35.60	35.77	35.77	-0.33%	664,563
Jul 1, 2025	36.23	36.23	35.73	35.89	35.89	0.06%	564,100
Jun 30, 2025	35.97	36.11	35.63	35.87	35.87	0.34%	826,300
Jun 27, 2025	35.90	36.18	35.56	35.75	35.75	-0.64%	943,100
Jun 26, 2025	36.07	36.23	35.81	35.98	35.98	-0.25%	679,400
Jun 25, 2025	35.76	36.10	35.58	36.07	36.07	1.29%	843,500
Jun 24, 2025	35.44	35.90	35.39	35.61	35.61	0.99%	960,100
Jun 23, 2025	35.51	35.76	35.02	35.26	35.26	-0.96%	647,200